Skip to search.
 NZX 50 Down0.07%

General Electric Company (GE)

-NYSE
31.37 Up 0.01(0.03%) 08:00
|After Hours : 31.38 Up 0.01 (0.03%) 11:48
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
30 Aug 201631.3431.4731.3031.3718,133,20031.37
29 Aug 201631.1831.4531.1731.3621,248,90031.36
26 Aug 201631.2731.4631.1431.2322,265,60031.23
25 Aug 201631.1931.3031.1331.2117,027,90031.21
24 Aug 201631.2731.3531.1731.2222,045,10031.22
23 Aug 201631.4531.5731.2331.2332,116,70031.23
22 Aug 201631.1731.4331.0831.3220,460,50031.32
19 Aug 201631.3231.4031.1831.2524,742,80031.25
18 Aug 201631.2531.4331.1931.4328,041,20031.43
17 Aug 201631.2631.3331.1831.2917,598,10031.29
16 Aug 201631.1431.2931.0831.1922,383,60031.19
15 Aug 201631.3031.3531.2231.2419,553,30031.24
12 Aug 201631.2031.2831.1831.2421,327,00031.24
11 Aug 201631.3131.3731.2031.2937,986,20031.29
10 Aug 201631.2531.3431.2031.2718,538,10031.27
9 Aug 201631.2331.3531.1531.3020,108,80031.30
8 Aug 201631.3031.4031.2131.2720,434,10031.27
5 Aug 201631.2731.4531.2231.2821,577,30031.28
4 Aug 201631.2031.2531.0931.1720,293,70031.17
3 Aug 201631.0331.2431.0331.1320,006,00031.13
2 Aug 201631.1131.1631.0031.0527,000,60031.05
1 Aug 201631.1231.2231.0231.1531,154,90031.15
29 Jul 201631.2831.4331.1131.1450,052,20031.14
28 Jul 201631.2031.3131.0831.2530,297,50031.25
27 Jul 201631.4931.5631.1231.2839,256,50031.28
26 Jul 201631.6731.7331.3131.4736,903,90031.47
25 Jul 201632.0732.0831.3831.6445,728,70031.64
22 Jul 201631.7332.0731.6932.0657,763,80032.06
21 Jul 201632.7332.8532.4932.5942,406,40032.59
20 Jul 201632.9633.0032.7032.7835,557,80032.78
19 Jul 201632.7532.9532.7232.9333,557,70032.93
18 Jul 201632.8932.9432.6632.9138,265,10032.91
15 Jul 201632.7632.9532.7432.8842,308,80032.88
14 Jul 201632.5032.7232.4932.6333,877,80032.63
13 Jul 201632.2632.4832.2532.3632,464,40032.36
12 Jul 201632.3132.4932.1332.2638,091,00032.26
11 Jul 201632.2632.5032.1832.2137,979,10032.21
8 Jul 201631.9932.2731.9932.2038,531,70032.20
7 Jul 201631.8132.1031.7431.8237,517,90031.82
6 Jul 201631.2731.8031.2731.7432,105,90031.74
5 Jul 201631.2531.5331.1231.4532,360,50031.45
1 Jul 201631.4831.6331.3231.4932,700,30031.49
30 Jun 201630.6631.5030.6531.4854,514,50031.48
29 Jun 201630.5130.6230.3030.5535,868,20030.55
28 Jun 201629.8130.0029.6729.9438,208,50029.94
27 Jun 201629.5429.6229.1729.3254,040,10029.32
24 Jun 201630.1130.5529.7529.8285,669,20029.82
23 Jun 201631.0631.2130.9731.1940,229,00031.19
22 Jun 201631.0031.1030.7730.7836,011,80030.78
21 Jun 201630.8831.0130.8730.9436,034,30030.94
20 Jun 201630.8531.3230.8330.8347,891,10030.83
17 Jun 201630.6530.7230.4530.6055,635,90030.60
16 Jun 201630.1430.7430.0830.6467,618,10030.64
16/06/20160.23 Dividend
15 Jun 201630.4830.9130.4730.5943,765,20030.36
14 Jun 201629.8230.4629.7930.4443,700,50030.21
13 Jun 201629.9830.1329.7929.8332,960,00029.61
10 Jun 201630.0230.2829.9330.0429,430,00029.81
9 Jun 201630.1630.3330.0230.2426,527,20030.01
8 Jun 201630.2330.5030.1630.3129,141,30030.08
7 Jun 201630.1430.4130.1330.1425,650,90029.91
6 Jun 201630.0030.2329.9530.1218,662,10029.89
3 Jun 201630.0230.0529.8129.9423,802,50029.71
2 Jun 201630.0130.0529.8530.0519,031,30029.82
1 Jun 201630.0430.1429.8930.1121,126,70029.88
31 May 201630.1230.3430.0730.2330,296,30030.00
27 May 201630.1430.1930.0430.1219,499,10029.89
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.